Stock Quote

Applied Molecular Transport Inc (NQ: AMTI )

1.050 +0.130 (+14.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.030 1.050 0.9450 1.050 184,994 +0.13(+14.13%)
Nov 29, 2022 0.9600 0.9750 0.8840 0.9200 133,221 -0.05(-5.15%)
Nov 28, 2022 1.030 1.040 0.9124 0.9700 161,841 -0.05(-4.90%)
Nov 25, 2022 0.9800 1.030 0.9000 1.020 171,615 +0.09(+9.71%)
Nov 23, 2022 0.8966 0.9600 0.8700 0.9297 63,358 +0.01(+0.58%)
Nov 22, 2022 0.9000 0.9523 0.8100 0.9243 226,643 -0.00(-0.03%)
Nov 21, 2022 1.040 1.070 0.8900 0.9246 145,909 -0.12(-11.10%)
Nov 18, 2022 1.170 1.270 0.9800 1.040 170,155 -0.16(-13.33%)
Nov 17, 2022 1.050 1.320 1.020 1.200 342,971 +0.07(+6.19%)
Nov 16, 2022 1.130 1.200 1.090 1.130 36,450 +0.00(+0.00%)
Nov 15, 2022 1.230 1.230 1.060 1.130 63,131 +0.01(+0.89%)
Nov 14, 2022 1.070 1.200 1.050 1.120 352,712 +0.07(+6.67%)
Nov 11, 2022 0.9462 1.120 0.9380 1.050 162,126 +0.05(+5.43%)
Nov 10, 2022 0.9400 1.060 0.8800 0.9959 177,757 +0.07(+7.66%)
Nov 09, 2022 0.8776 0.9743 0.8304 0.9250 241,082 +0.01(+0.54%)
Nov 08, 2022 0.9200 1.000 0.8700 0.9200 498,762 +0.00(+0.00%)
Nov 07, 2022 0.8800 0.9300 0.8700 0.9200 100,334 +0.06(+6.96%)
Nov 04, 2022 0.9000 0.9413 0.8237 0.8601 103,550 -0.01(-0.91%)
Nov 03, 2022 0.8692 0.8856 0.8025 0.8680 105,811 -0.01(-1.14%)
Nov 02, 2022 0.8637 0.9450 0.8456 0.8780 62,862 -0.02(-1.79%)
Nov 01, 2022 0.8220 0.9280 0.8220 0.8940 129,449 +0.09(+10.86%)
Oct 31, 2022 0.9500 0.9649 0.8064 0.8064 262,902 -0.09(-9.78%)
Oct 28, 2022 0.9600 0.9690 0.8900 0.8938 128,378 -0.05(-5.32%)
Oct 27, 2022 0.9700 0.9871 0.9100 0.9440 122,250 -0.01(-0.63%)
Oct 26, 2022 0.9400 0.9979 0.9300 0.9500 89,940 -0.02(-1.96%)
Oct 25, 2022 0.9056 1.010 0.9056 0.9690 110,471 +0.05(+4.88%)
Oct 24, 2022 1.080 1.120 0.9000 0.9239 190,223 -0.11(-10.30%)
Oct 21, 2022 1.130 1.190 1.000 1.030 213,866 -0.13(-11.21%)
Oct 20, 2022 1.220 1.240 1.120 1.160 67,586 -0.04(-3.33%)
Oct 19, 2022 1.320 1.350 1.150 1.200 91,564 -0.10(-7.69%)
Oct 18, 2022 1.290 1.390 1.260 1.300 51,842 -0.01(-0.76%)
Oct 17, 2022 1.270 1.360 1.240 1.310 149,331 +0.11(+9.17%)
Oct 14, 2022 1.290 1.290 1.180 1.200 41,693 -0.02(-1.64%)
Oct 13, 2022 1.120 1.300 1.101 1.220 90,212 +0.03(+2.52%)
Oct 12, 2022 1.250 1.360 1.170 1.190 118,092 -0.07(-5.56%)
Oct 11, 2022 1.030 1.350 1.029 1.260 292,478 +0.14(+12.50%)
Oct 10, 2022 1.165 1.240 1.015 1.120 137,325 -0.05(-4.27%)
Oct 07, 2022 1.120 1.220 1.110 1.170 88,271 -0.02(-1.68%)
Oct 06, 2022 1.120 1.240 1.074 1.190 128,620 +0.04(+3.48%)
Oct 05, 2022 1.090 1.230 1.050 1.150 132,719 +0.08(+7.48%)
Oct 04, 2022 1.060 1.070 0.9857 1.070 105,203 +0.10(+10.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.